Skip to main content

Boston Properties (NY: BXP )

65.31 +2.16 (+3.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 45.71 46.19 45.21 45.65 3,048,363 -0.29(-0.63%)
May 30, 2023 45.06 46.02 44.74 45.94 1,724,564 +1.16(+2.60%)
May 26, 2023 44.75 44.91 43.89 44.77 1,422,947 +0.13(+0.29%)
May 25, 2023 45.02 45.14 44.15 44.64 1,189,115 -0.70(-1.55%)
May 24, 2023 47.34 47.47 45.33 45.35 1,649,088 -2.35(-4.94%)
May 23, 2023 47.10 48.96 47.06 47.70 2,329,032 +0.75(+1.60%)
May 22, 2023 46.28 47.20 45.70 46.95 1,468,966 +0.92(+2.00%)
May 19, 2023 46.67 47.54 46.01 46.03 1,520,535 -0.25(-0.55%)
May 18, 2023 45.67 46.34 45.16 46.28 1,478,712 +0.18(+0.39%)
May 17, 2023 44.48 46.31 44.08 46.11 1,603,003 +1.97(+4.46%)
May 16, 2023 45.87 46.05 44.09 44.14 1,609,790 -1.92(-4.17%)
May 15, 2023 45.91 46.31 45.09 46.06 1,438,749 +0.65(+1.42%)
May 12, 2023 46.55 46.78 44.98 45.41 1,799,902 -0.95(-2.04%)
May 11, 2023 46.72 47.19 46.16 46.36 1,692,007 -1.11(-2.33%)
May 10, 2023 48.52 48.66 46.83 47.47 1,476,885 -0.36(-0.75%)
May 09, 2023 47.00 48.17 46.48 47.82 1,627,312 +0.07(+0.14%)
May 08, 2023 48.79 48.85 47.64 47.76 1,071,387 -0.95(-1.94%)
May 05, 2023 48.30 48.93 47.64 48.70 1,270,857 +1.19(+2.51%)
May 04, 2023 46.65 47.78 46.11 47.51 1,769,620 +0.37(+0.78%)
May 03, 2023 48.26 48.70 46.92 47.15 1,990,409 -0.88(-1.84%)
May 02, 2023 48.91 49.33 46.82 48.03 1,678,668 -1.50(-3.03%)
May 01, 2023 49.91 50.56 49.24 49.53 1,757,554 -0.52(-1.03%)
Apr 28, 2023 49.37 51.09 49.24 50.05 1,584,149 +0.51(+1.02%)
Apr 27, 2023 47.69 49.77 47.20 49.54 2,130,138 +1.54(+3.20%)
Apr 26, 2023 48.79 49.71 47.21 48.00 2,961,143 +0.83(+1.75%)
Apr 25, 2023 48.30 48.53 46.64 47.18 2,558,053 -1.62(-3.33%)
Apr 24, 2023 48.90 49.24 47.99 48.80 1,340,474 -0.08(-0.17%)
Apr 21, 2023 49.22 49.34 48.26 48.88 1,572,102 -0.15(-0.31%)
Apr 20, 2023 49.68 50.32 48.62 49.03 2,074,799 -1.52(-3.01%)
Apr 19, 2023 48.88 50.86 48.58 50.55 1,313,223 +1.17(+2.37%)
Apr 18, 2023 49.73 49.76 48.44 49.38 1,434,123 -0.39(-0.79%)
Apr 17, 2023 47.99 50.02 47.76 49.77 1,813,407 +1.98(+4.14%)
Apr 14, 2023 49.10 49.70 47.54 47.79 1,426,236 -0.68(-1.39%)
Apr 13, 2023 48.39 48.89 47.93 48.47 1,546,721 +0.09(+0.19%)
Apr 12, 2023 51.29 51.43 48.23 48.38 1,758,299 -2.28(-4.50%)
Apr 11, 2023 49.93 51.31 49.66 50.66 2,083,453 +1.14(+2.31%)
Apr 10, 2023 49.47 50.32 48.22 49.51 2,010,109 -0.29(-0.58%)
Apr 06, 2023 49.70 50.02 49.08 49.80 1,441,471 +0.53(+1.09%)
Apr 05, 2023 49.11 49.60 48.54 49.27 2,176,523 -0.28(-0.57%)
Apr 04, 2023 50.77 50.87 49.01 49.55 2,046,630 -0.75(-1.49%)
Apr 03, 2023 51.01 51.87 49.85 50.30 2,021,287 -0.46(-0.91%)
Mar 31, 2023 50.32 50.79 49.31 50.76 2,989,352 +0.77(+1.54%)
Mar 30, 2023 49.76 50.84 49.27 49.99 3,505,540 +1.06(+2.17%)
Mar 29, 2023 47.78 49.26 47.55 48.93 3,155,222 +2.07(+4.42%)
Mar 28, 2023 45.77 47.33 45.51 46.86 2,543,195 +0.52(+1.11%)
Mar 27, 2023 46.74 47.22 45.85 46.34 2,610,460 +0.85(+1.86%)
Mar 24, 2023 42.96 45.85 42.51 45.50 4,023,790 +1.89(+4.33%)
Mar 23, 2023 45.43 46.55 43.41 43.61 4,462,188 -2.38(-5.17%)
Mar 22, 2023 48.96 48.96 45.95 45.98 2,272,538 -3.35(-6.79%)
Mar 21, 2023 48.71 50.31 48.34 49.33 2,805,077 +1.72(+3.62%)
Mar 20, 2023 46.03 48.98 46.01 47.61 2,594,489 +0.57(+1.21%)
Mar 17, 2023 48.87 48.98 46.20 47.04 4,908,044 -2.22(-4.50%)
Mar 16, 2023 50.81 50.81 48.14 49.26 4,079,062 -1.31(-2.59%)
Mar 15, 2023 47.89 50.71 47.50 50.57 3,948,808 +1.38(+2.81%)
Mar 14, 2023 52.96 53.22 48.72 49.19 3,823,871 -2.22(-4.32%)
Mar 13, 2023 52.03 52.36 50.92 51.41 3,857,250 -1.47(-2.79%)
Mar 10, 2023 56.85 57.10 52.80 52.88 3,010,170 -4.14(-7.27%)
Mar 09, 2023 58.51 58.80 56.93 57.02 1,707,647 -2.05(-3.48%)
Mar 08, 2023 58.21 59.49 58.10 59.07 862,624 +0.81(+1.39%)
Mar 07, 2023 60.76 61.04 58.21 58.26 1,306,283 -2.63(-4.32%)
Mar 06, 2023 61.01 61.76 60.58 60.90 1,115,365 +0.45(+0.75%)
Mar 03, 2023 60.33 60.55 59.65 60.45 1,289,720 +0.49(+0.81%)
Mar 02, 2023 59.37 60.14 58.36 59.96 1,269,340 +0.29(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.